NASDAQ:DGLD
Delisted
3X Inverse Gold ETN Velocityshares ETF Price (Quote)
$14.70
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.70 | $14.70 | Friday, 4th Sep 2020 DGLD stock ended at $14.70. During the day the stock fluctuated 0% from a day low at $14.70 to a day high of $14.70. |
| 90 days | $13.02 | $18.08 | |
| 52 weeks | $13.02 | $32.79 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2017 | $60.35 | $60.43 | $58.98 | $59.63 | 55 579 |
| Jan 04, 2017 | $62.15 | $62.77 | $61.90 | $62.49 | 63 416 |
| Jan 03, 2017 | $64.57 | $65.02 | $62.27 | $63.07 | 42 593 |
| Dec 30, 2016 | $63.25 | $64.66 | $62.99 | $64.59 | 65 767 |
| Dec 29, 2016 | $65.40 | $65.53 | $63.09 | $63.46 | 85 800 |
| Dec 28, 2016 | $66.91 | $67.07 | $66.02 | $66.14 | 32 515 |
| Dec 27, 2016 | $66.73 | $67.22 | $66.38 | $66.62 | 55 934 |
| Dec 23, 2016 | $67.91 | $67.92 | $67.30 | $67.76 | 22 164 |
| Dec 22, 2016 | $68.28 | $68.57 | $67.54 | $68.43 | 23 436 |
| Dec 21, 2016 | $67.12 | $68.17 | $67.00 | $67.92 | 26 085 |
| Dec 20, 2016 | $68.64 | $68.79 | $67.60 | $67.87 | 52 550 |
| Dec 19, 2016 | $66.55 | $66.99 | $65.90 | $66.51 | 33 860 |
| Dec 16, 2016 | $67.73 | $68.49 | $66.06 | $67.50 | 90 237 |
| Dec 15, 2016 | $68.04 | $69.37 | $67.74 | $68.79 | 131 476 |
| Dec 14, 2016 | $62.51 | $66.85 | $62.51 | $66.19 | 184 150 |
| Dec 13, 2016 | $63.32 | $64.19 | $63.14 | $63.60 | 34 850 |
| Dec 12, 2016 | $63.31 | $63.80 | $62.52 | $62.98 | 38 185 |
| Dec 09, 2016 | $62.42 | $64.14 | $62.31 | $63.71 | 75 650 |
| Dec 08, 2016 | $61.39 | $61.81 | $61.39 | $61.71 | 18 832 |
| Dec 07, 2016 | $60.83 | $61.34 | $60.16 | $61.32 | 24 133 |
| Dec 06, 2016 | $61.63 | $62.28 | $61.20 | $62.01 | 38 614 |
| Dec 05, 2016 | $62.51 | $63.70 | $60.98 | $61.78 | 61 404 |
| Dec 02, 2016 | $61.26 | $61.36 | $60.60 | $60.87 | 38 979 |
| Dec 01, 2016 | $62.58 | $63.45 | $61.11 | $61.72 | 78 481 |
| Nov 30, 2016 | $60.10 | $61.72 | $60.10 | $61.44 | 91 731 |
